Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 88.49 | 88.49 | 86.78 | 86.78 | 86.78 | 24 |
13 Jun 2024 | 89.33 | 89.33 | 88.13 | 88.13 | 88.13 | 46 |
12 Jun 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
11 Jun 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
10 Jun 2024 | 91.11 | 91.11 | 89.91 | 89.91 | 89.91 | 57 |
07 Jun 2024 | 90.67 | 90.78 | 90.67 | 90.78 | 90.78 | 25 |
06 Jun 2024 | 90.25 | 90.82 | 90.10 | 90.55 | 90.55 | 595 |
05 Jun 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
04 Jun 2024 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | 50 |
03 Jun 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
31 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
30 May 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
29 May 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
28 May 2024 | 89.73 | 89.73 | 88.90 | 88.90 | 88.90 | 28 |
27 May 2024 | 89.79 | 89.79 | 89.49 | 89.49 | 89.49 | 211 |
24 May 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
23 May 2024 | 92.79 | 92.79 | 90.95 | 90.95 | 90.95 | 297 |
22 May 2024 | 90.00 | 90.97 | 90.00 | 90.97 | 90.97 | 17 |
21 May 2024 | 89.21 | 89.21 | 89.09 | 89.09 | 89.09 | 140 |
20 May 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
17 May 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
16 May 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
15 May 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
14 May 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
13 May 2024 | 91.76 | 91.76 | 91.48 | 91.48 | 91.48 | 60 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 93.14 | 93.74 | 93.14 | 93.74 | 89.98 | 14 |
09 May 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 88.71 | - |
08 May 2024 | 92.14 | 93.30 | 92.14 | 93.08 | 89.35 | 398 |
07 May 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 87.88 | - |
06 May 2024 | 91.57 | 91.70 | 91.37 | 91.37 | 87.71 | 378 |
03 May 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 88.52 | - |
02 May 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 89.19 | - |
30 Apr 2024 | 91.56 | 92.11 | 91.56 | 92.11 | 88.42 | 100 |
29 Apr 2024 | 91.98 | 91.98 | 91.79 | 91.79 | 88.11 | 300 |
26 Apr 2024 | 92.06 | 92.06 | 91.28 | 91.28 | 87.62 | 4 |
25 Apr 2024 | 88.47 | 91.13 | 88.47 | 91.13 | 87.47 | 47 |
24 Apr 2024 | 88.96 | 88.96 | 87.57 | 87.57 | 84.06 | 46 |
23 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 84.59 | - |
22 Apr 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 83.67 | 23 |
19 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 81.88 | - |
18 Apr 2024 | 86.85 | 86.85 | 85.42 | 85.42 | 81.99 | 40 |
17 Apr 2024 | 86.73 | 86.73 | 86.30 | 86.30 | 82.84 | 125 |
16 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 83.40 | - |
15 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 83.35 | - |
12 Apr 2024 | 87.07 | 87.07 | 86.96 | 86.96 | 83.47 | 31 |
11 Apr 2024 | 87.75 | 87.75 | 86.71 | 86.71 | 83.23 | 30 |
10 Apr 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 84.15 | - |
09 Apr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 83.31 | - |
08 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 83.78 | - |
05 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 84.66 | - |
04 Apr 2024 | 89.47 | 89.47 | 88.73 | 88.73 | 85.17 | 100 |
03 Apr 2024 | 88.50 | 88.76 | 88.50 | 88.76 | 85.20 | 57 |
02 Apr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 87.11 | - |
28 Mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 87.79 | - |
27 Mar 2024 | 91.76 | 91.93 | 91.24 | 91.46 | 87.79 | 725 |
26 Mar 2024 | 91.12 | 91.12 | 90.40 | 90.43 | 86.80 | 610 |
25 Mar 2024 | 88.74 | 89.84 | 88.41 | 89.84 | 86.24 | 945 |
22 Mar 2024 | 87.55 | 88.99 | 87.55 | 88.81 | 85.25 | 77 |
21 Mar 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 84.86 | - |
20 Mar 2024 | 87.06 | 87.57 | 87.06 | 87.57 | 84.06 | 69 |
19 Mar 2024 | 87.90 | 87.90 | 87.21 | 87.21 | 83.71 | 15 |
18 Mar 2024 | 89.00 | 89.00 | 87.98 | 88.21 | 84.67 | 146 |
15 Mar 2024 | 88.21 | 89.16 | 88.21 | 89.16 | 85.58 | 17 |
14 Mar 2024 | 89.28 | 89.28 | 88.20 | 88.20 | 84.66 | 24 |
13 Mar 2024 | 88.86 | 88.86 | 88.40 | 88.40 | 84.85 | 26 |
12 Mar 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 85.30 | - |
11 Mar 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 84.36 | - |
08 Mar 2024 | 87.64 | 87.77 | 87.64 | 87.77 | 84.25 | 105 |
07 Mar 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 83.64 | - |
06 Mar 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 84.18 | - |
05 Mar 2024 | 87.58 | 87.70 | 87.58 | 87.70 | 84.18 | 49 |
04 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 83.83 | - |
01 Mar 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 85.37 | - |
29 Feb 2024 | 89.03 | 89.03 | 87.85 | 87.85 | 84.33 | 100 |
28 Feb 2024 | 89.43 | 89.43 | 88.81 | 88.81 | 85.25 | 31 |
27 Feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 85.68 | - |
26 Feb 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 86.36 | - |
23 Feb 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 85.18 | - |
22 Feb 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 84.32 | - |
21 Feb 2024 | 87.16 | 87.84 | 86.31 | 87.84 | 84.32 | 1,053 |
20 Feb 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 83.13 | 100 |
19 Feb 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 82.09 | - |
16 Feb 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 83.19 | - |
15 Feb 2024 | 85.73 | 85.87 | 85.73 | 85.87 | 82.43 | 21 |
14 Feb 2024 | 85.95 | 85.95 | 85.47 | 85.47 | 82.04 | 2 |
13 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 82.47 | - |
12 Feb 2024 | 86.30 | 86.30 | 85.77 | 85.77 | 82.33 | 81 |
09 Feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 82.99 | - |
08 Feb 2024 | 87.17 | 87.17 | 85.98 | 85.98 | 82.53 | 3 |
07 Feb 2024 | 87.28 | 87.61 | 87.28 | 87.61 | 84.10 | 65 |
06 Feb 2024 | 87.70 | 87.70 | 86.82 | 87.09 | 83.60 | 78 |
05 Feb 2024 | 87.54 | 87.57 | 87.54 | 87.57 | 84.06 | 60 |
02 Feb 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 86.03 | - |
01 Feb 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 88.77 | - |
31 Jan 2024 | 92.92 | 93.84 | 92.70 | 93.84 | 90.08 | 93 |
30 Jan 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 89.02 | - |
29 Jan 2024 | 93.15 | 93.15 | 92.74 | 92.74 | 89.02 | 30 |
26 Jan 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 87.97 | - |
25 Jan 2024 | 92.53 | 92.53 | 91.57 | 91.57 | 87.90 | 166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |